7485 岡谷鋼機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 851 | 860 | 850 | 850 | 4,000 | 2,125 |
| 2008-12-29 | 850 | 851 | 850 | 851 | 2,000 | 2,127.50 |
| 2008-12-26 | 850 | 850 | 850 | 850 | 500 | 2,125 |
| 2008-12-25 | 850 | 850 | 850 | 850 | 500 | 2,125 |
| 2008-12-24 | 910 | 910 | 850 | 850 | 4,000 | 2,125 |
| 2008-12-22 | 931 | 931 | 885 | 900 | 2,000 | 2,250 |
| 2008-12-18 | 950 | 950 | 950 | 950 | 2,000 | 2,375 |
| 2008-12-17 | 980 | 980 | 940 | 950 | 3,500 | 2,375 |
| 2008-12-15 | 985 | 1,000 | 985 | 1,000 | 1,000 | 2,500 |
| 2008-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 2,500 |
| 2008-12-11 | 1,025 | 1,025 | 1,000 | 1,000 | 4,500 | 2,500 |
| 2008-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 4,500 | 2,550 |
| 2008-12-09 | 1,005 | 1,005 | 990 | 990 | 6,000 | 2,475 |
| 2008-12-08 | 1,020 | 1,020 | 991 | 991 | 3,000 | 2,477.50 |
| 2008-12-05 | 1,050 | 1,050 | 1,000 | 1,000 | 3,500 | 2,500 |
| 2008-12-04 | 1,037 | 1,037 | 1,020 | 1,020 | 2,000 | 2,550 |
| 2008-12-03 | 1,050 | 1,050 | 1,021 | 1,021 | 3,000 | 2,552.50 |
| 2008-12-02 | 1,059 | 1,059 | 1,045 | 1,045 | 2,500 | 2,612.50 |
| 2008-12-01 | 1,070 | 1,070 | 1,050 | 1,055 | 3,000 | 2,637.50 |
| 2008-11-28 | 1,030 | 1,030 | 1,029 | 1,030 | 2,000 | 2,575 |
| 2008-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 2,575 |
| 2008-11-26 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 2,575 |
| 2008-11-25 | 990 | 990 | 988 | 988 | 1,500 | 2,470 |
| 2008-11-21 | 980 | 980 | 920 | 920 | 2,000 | 2,300 |
| 2008-11-20 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 2,575 |
| 2008-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 2008-11-13 | 1,010 | 1,021 | 1,010 | 1,021 | 2,500 | 2,552.50 |
| 2008-11-12 | 1,043 | 1,043 | 1,043 | 1,043 | 500 | 2,607.50 |
| 2008-11-11 | 1,129 | 1,130 | 1,043 | 1,043 | 5,500 | 2,607.50 |
| 2008-11-10 | 1,144 | 1,144 | 1,140 | 1,140 | 2,000 | 2,850 |
| 2008-11-07 | 1,145 | 1,145 | 1,025 | 1,116 | 5,000 | 2,790 |
| 2008-11-06 | 1,174 | 1,174 | 1,085 | 1,085 | 4,500 | 2,712.50 |
| 2008-11-05 | 1,200 | 1,200 | 1,165 | 1,165 | 6,000 | 2,912.50 |
| 2008-11-04 | 1,039 | 1,039 | 1,000 | 1,000 | 4,000 | 2,500 |
| 2008-10-31 | 918 | 939 | 910 | 939 | 2,500 | 2,347.50 |
| 2008-10-30 | 940 | 940 | 938 | 938 | 1,500 | 2,345 |
| 2008-10-29 | 950 | 950 | 920 | 920 | 3,500 | 2,300 |
| 2008-10-28 | 930 | 930 | 901 | 901 | 3,500 | 2,252.50 |
| 2008-10-24 | 976 | 976 | 930 | 930 | 3,000 | 2,325 |
| 2008-10-23 | 990 | 990 | 957 | 957 | 2,500 | 2,392.50 |
| 2008-10-22 | 990 | 1,009 | 990 | 990 | 3,000 | 2,475 |
| 2008-10-21 | 946 | 965 | 945 | 965 | 4,500 | 2,412.50 |
| 2008-10-20 | 937 | 937 | 937 | 937 | 500 | 2,342.50 |
| 2008-10-17 | 960 | 960 | 930 | 930 | 4,500 | 2,325 |
| 2008-10-16 | 999 | 999 | 950 | 950 | 8,500 | 2,375 |
| 2008-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,500 |
| 2008-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 10,500 | 2,500 |
| 2008-10-10 | 939 | 939 | 900 | 900 | 21,000 | 2,250 |
| 2008-10-09 | 899 | 949 | 899 | 949 | 8,000 | 2,372.50 |
| 2008-10-08 | 960 | 960 | 862 | 862 | 7,000 | 2,155 |
| 2008-10-07 | 997 | 997 | 980 | 980 | 1,500 | 2,450 |
| 2008-10-06 | 1,099 | 1,099 | 969 | 1,009 | 6,000 | 2,522.50 |
| 2008-10-03 | 1,120 | 1,120 | 1,031 | 1,059 | 4,000 | 2,647.50 |
| 2008-10-02 | 1,091 | 1,140 | 1,081 | 1,081 | 4,500 | 2,702.50 |
| 2008-10-01 | 1,100 | 1,100 | 1,080 | 1,090 | 6,500 | 2,725 |
| 2008-09-30 | 1,160 | 1,160 | 1,100 | 1,100 | 3,500 | 2,750 |
| 2008-09-25 | 1,171 | 1,171 | 1,160 | 1,160 | 1,000 | 2,900 |
| 2008-09-24 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 2,927.50 |
| 2008-09-22 | 1,170 | 1,171 | 1,170 | 1,171 | 2,000 | 2,927.50 |
| 2008-09-19 | 1,180 | 1,180 | 1,160 | 1,160 | 2,500 | 2,900 |
| 2008-09-18 | 1,229 | 1,229 | 1,200 | 1,200 | 1,500 | 3,000 |
| 2008-09-17 | 1,199 | 1,240 | 1,199 | 1,240 | 3,000 | 3,100 |
| 2008-09-16 | 1,224 | 1,224 | 1,199 | 1,199 | 1,500 | 2,997.50 |
| 2008-09-12 | 1,233 | 1,233 | 1,230 | 1,230 | 2,500 | 3,075 |
| 2008-09-11 | 1,233 | 1,233 | 1,233 | 1,233 | 1,500 | 3,082.50 |
| 2008-09-10 | 1,233 | 1,233 | 1,233 | 1,233 | 3,000 | 3,082.50 |
| 2008-09-09 | 1,237 | 1,237 | 1,229 | 1,229 | 1,500 | 3,072.50 |
| 2008-09-08 | 1,237 | 1,237 | 1,237 | 1,237 | 1,500 | 3,092.50 |
| 2008-09-05 | 1,250 | 1,250 | 1,180 | 1,237 | 2,500 | 3,092.50 |
| 2008-09-04 | 1,267 | 1,267 | 1,249 | 1,250 | 5,000 | 3,125 |
| 2008-09-03 | 1,250 | 1,260 | 1,250 | 1,260 | 3,500 | 3,150 |
| 2008-09-02 | 1,239 | 1,239 | 1,239 | 1,239 | 2,500 | 3,097.50 |
| 2008-09-01 | 1,279 | 1,279 | 1,239 | 1,239 | 4,000 | 3,097.50 |
| 2008-08-29 | 1,228 | 1,279 | 1,228 | 1,279 | 1,000 | 3,197.50 |
| 2008-08-28 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 3,220 |
| 2008-08-26 | 1,211 | 1,291 | 1,211 | 1,291 | 2,500 | 3,227.50 |
| 2008-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 3,250 |
| 2008-08-22 | 1,319 | 1,319 | 1,300 | 1,300 | 2,500 | 3,250 |
| 2008-08-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,500 | 3,300 |
| 2008-08-19 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 3,300 |
| 2008-08-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 2008-08-15 | 1,300 | 1,300 | 1,299 | 1,300 | 2,000 | 3,250 |
| 2008-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 3,250 |
| 2008-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,250 |
| 2008-08-11 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 3,250 |
| 2008-08-08 | 1,344 | 1,344 | 1,330 | 1,330 | 1,500 | 3,325 |
| 2008-08-07 | 1,340 | 1,344 | 1,304 | 1,344 | 2,500 | 3,360 |
| 2008-08-06 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 3,350 |
| 2008-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,250 |
| 2008-08-04 | 1,353 | 1,353 | 1,340 | 1,340 | 2,000 | 3,350 |
| 2008-08-01 | 1,292 | 1,293 | 1,292 | 1,293 | 1,500 | 3,232.50 |
| 2008-07-31 | 1,271 | 1,271 | 1,270 | 1,270 | 5,000 | 3,175 |
| 2008-07-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 3,175 |
| 2008-07-28 | 1,271 | 1,271 | 1,271 | 1,271 | 1,500 | 3,177.50 |
| 2008-07-25 | 1,271 | 1,271 | 1,270 | 1,270 | 2,500 | 3,175 |
| 2008-07-24 | 1,272 | 1,272 | 1,271 | 1,271 | 1,000 | 3,177.50 |
| 2008-07-23 | 1,271 | 1,271 | 1,271 | 1,271 | 500 | 3,177.50 |
| 2008-07-22 | 1,280 | 1,280 | 1,271 | 1,271 | 2,000 | 3,177.50 |
| 2008-07-18 | 1,310 | 1,310 | 1,271 | 1,271 | 2,500 | 3,177.50 |
| 2008-07-16 | 1,320 | 1,320 | 1,310 | 1,310 | 1,500 | 3,275 |
| 2008-07-15 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 3,300 |
| 2008-07-14 | 1,300 | 1,320 | 1,300 | 1,320 | 1,000 | 3,300 |
| 2008-07-11 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 | 3,250 |
| 2008-07-10 | 1,318 | 1,318 | 1,300 | 1,300 | 6,500 | 3,250 |
| 2008-07-09 | 1,334 | 1,350 | 1,290 | 1,318 | 9,000 | 3,295 |
| 2008-07-08 | 1,365 | 1,365 | 1,330 | 1,330 | 7,500 | 3,325 |
| 2008-07-07 | 1,375 | 1,375 | 1,345 | 1,345 | 3,000 | 3,362.50 |
| 2008-07-04 | 1,355 | 1,355 | 1,355 | 1,355 | 5,000 | 3,387.50 |
| 2008-07-03 | 1,352 | 1,352 | 1,352 | 1,352 | 1,500 | 3,380 |
| 2008-07-02 | 1,430 | 1,430 | 1,351 | 1,352 | 3,500 | 3,380 |
| 2008-07-01 | 1,410 | 1,410 | 1,352 | 1,360 | 5,500 | 3,400 |
| 2008-06-30 | 1,350 | 1,351 | 1,350 | 1,350 | 5,500 | 3,375 |
| 2008-06-27 | 1,360 | 1,360 | 1,350 | 1,350 | 3,500 | 3,375 |
| 2008-06-26 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 3,400 |
| 2008-06-25 | 1,331 | 1,331 | 1,331 | 1,331 | 500 | 3,327.50 |
| 2008-06-23 | 1,359 | 1,359 | 1,330 | 1,331 | 6,000 | 3,327.50 |
| 2008-06-20 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 3,400 |
| 2008-06-19 | 1,400 | 1,400 | 1,361 | 1,380 | 2,500 | 3,450 |
| 2008-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 3,500 |
| 2008-06-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,500 | 3,525 |
| 2008-06-16 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 3,525 |
| 2008-06-13 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 | 3,525 |
| 2008-06-12 | 1,352 | 1,353 | 1,352 | 1,353 | 4,000 | 3,382.50 |
| 2008-06-11 | 1,402 | 1,402 | 1,344 | 1,351 | 3,000 | 3,377.50 |
| 2008-06-10 | 1,419 | 1,419 | 1,400 | 1,402 | 4,500 | 3,505 |
| 2008-06-09 | 1,428 | 1,428 | 1,419 | 1,419 | 6,500 | 3,547.50 |
| 2008-06-06 | 1,441 | 1,441 | 1,430 | 1,430 | 2,500 | 3,575 |
| 2008-06-05 | 1,449 | 1,449 | 1,440 | 1,440 | 3,000 | 3,600 |
| 2008-06-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 3,550 |
| 2008-06-03 | 1,411 | 1,411 | 1,400 | 1,400 | 10,500 | 3,500 |
| 2008-06-02 | 1,410 | 1,410 | 1,410 | 1,410 | 12,000 | 3,525 |
| 2008-05-30 | 1,450 | 1,450 | 1,410 | 1,410 | 3,500 | 3,525 |
| 2008-05-29 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 3,625 |
| 2008-05-28 | 1,400 | 1,411 | 1,400 | 1,411 | 7,000 | 3,527.50 |
| 2008-05-27 | 1,381 | 1,381 | 1,380 | 1,380 | 3,500 | 3,450 |
| 2008-05-26 | 1,375 | 1,380 | 1,375 | 1,380 | 14,000 | 3,450 |
| 2008-05-23 | 1,340 | 1,340 | 1,330 | 1,340 | 11,500 | 3,350 |
| 2008-05-22 | 1,329 | 1,330 | 1,329 | 1,330 | 3,500 | 3,325 |
| 2008-05-21 | 1,331 | 1,332 | 1,300 | 1,330 | 27,000 | 3,325 |
| 2008-05-20 | 1,332 | 1,333 | 1,332 | 1,332 | 2,500 | 3,330 |
| 2008-05-19 | 1,339 | 1,340 | 1,332 | 1,332 | 3,500 | 3,330 |
| 2008-05-16 | 1,340 | 1,353 | 1,340 | 1,340 | 3,500 | 3,350 |
| 2008-05-15 | 1,340 | 1,353 | 1,340 | 1,340 | 7,000 | 3,350 |
| 2008-05-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 2008-05-13 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 | 3,300 |
| 2008-05-12 | 1,379 | 1,379 | 1,313 | 1,326 | 5,000 | 3,315 |
| 2008-05-09 | 1,290 | 1,300 | 1,282 | 1,299 | 5,000 | 3,247.50 |
| 2008-05-08 | 1,300 | 1,300 | 1,290 | 1,290 | 4,500 | 3,225 |
| 2008-05-07 | 1,250 | 1,250 | 1,240 | 1,250 | 2,500 | 3,125 |
| 2008-05-02 | 1,195 | 1,195 | 1,190 | 1,190 | 2,000 | 2,975 |
| 2008-05-01 | 1,230 | 1,230 | 1,175 | 1,175 | 3,500 | 2,937.50 |
| 2008-04-30 | 1,200 | 1,200 | 1,180 | 1,200 | 10,500 | 3,000 |
| 2008-04-28 | 1,212 | 1,212 | 1,190 | 1,200 | 4,000 | 3,000 |
| 2008-04-25 | 1,192 | 1,212 | 1,192 | 1,212 | 1,500 | 3,030 |
| 2008-04-23 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 3,025 |
| 2008-04-21 | 1,200 | 1,209 | 1,200 | 1,209 | 1,500 | 3,022.50 |
| 2008-04-18 | 1,238 | 1,238 | 1,200 | 1,200 | 3,000 | 3,000 |
| 2008-04-17 | 1,239 | 1,239 | 1,239 | 1,239 | 3,000 | 3,097.50 |
| 2008-04-16 | 1,200 | 1,279 | 1,200 | 1,239 | 3,500 | 3,097.50 |
| 2008-04-15 | 1,185 | 1,200 | 1,185 | 1,200 | 10,000 | 3,000 |
| 2008-04-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 2,875 |
| 2008-04-11 | 1,186 | 1,186 | 1,185 | 1,185 | 2,500 | 2,962.50 |
| 2008-04-10 | 1,210 | 1,210 | 1,110 | 1,185 | 4,000 | 2,962.50 |
| 2008-04-09 | 1,190 | 1,213 | 1,190 | 1,190 | 6,500 | 2,975 |
| 2008-04-08 | 1,160 | 1,187 | 1,160 | 1,187 | 2,500 | 2,967.50 |
| 2008-04-07 | 1,136 | 1,160 | 1,136 | 1,160 | 1,000 | 2,900 |
| 2008-04-04 | 1,119 | 1,136 | 1,119 | 1,136 | 4,000 | 2,840 |
| 2008-04-03 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 2,775 |
| 2008-04-02 | 1,072 | 1,072 | 1,072 | 1,072 | 3,500 | 2,680 |
| 2008-04-01 | 1,010 | 1,010 | 1,010 | 1,010 | 4,500 | 2,525 |
| 2008-03-31 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 2,675 |
| 2008-03-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,700 |
| 2008-03-27 | 1,050 | 1,058 | 1,050 | 1,058 | 2,000 | 2,645 |
| 2008-03-26 | 1,050 | 1,060 | 1,050 | 1,050 | 2,000 | 2,625 |
| 2008-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 | 2,550 |
| 2008-03-24 | 1,010 | 1,020 | 1,000 | 1,020 | 11,500 | 2,550 |
| 2008-03-21 | 1,003 | 1,025 | 1,003 | 1,010 | 9,000 | 2,525 |
| 2008-03-19 | 1,062 | 1,062 | 1,060 | 1,060 | 5,000 | 2,650 |
| 2008-03-18 | 1,040 | 1,060 | 1,040 | 1,050 | 3,000 | 2,625 |
| 2008-03-17 | 1,070 | 1,070 | 1,050 | 1,050 | 4,500 | 2,625 |
| 2008-03-14 | 1,100 | 1,100 | 1,050 | 1,070 | 7,000 | 2,675 |
| 2008-03-13 | 1,152 | 1,152 | 1,100 | 1,100 | 4,000 | 2,750 |
| 2008-03-12 | 1,179 | 1,179 | 1,152 | 1,152 | 1,000 | 2,880 |
| 2008-03-10 | 1,190 | 1,190 | 1,110 | 1,110 | 3,500 | 2,775 |
| 2008-03-07 | 1,210 | 1,210 | 1,165 | 1,195 | 5,500 | 2,987.50 |
| 2008-03-06 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 3,025 |
| 2008-03-05 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 3,050 |
| 2008-03-04 | 1,250 | 1,270 | 1,220 | 1,220 | 5,500 | 3,050 |
| 2008-03-03 | 1,260 | 1,260 | 1,250 | 1,250 | 5,500 | 3,125 |
| 2008-02-29 | 1,280 | 1,280 | 1,261 | 1,261 | 2,500 | 3,152.50 |
| 2008-02-28 | 1,255 | 1,260 | 1,255 | 1,260 | 3,500 | 3,150 |
| 2008-02-27 | 1,295 | 1,295 | 1,295 | 1,295 | 500 | 3,237.50 |
| 2008-02-26 | 1,255 | 1,295 | 1,255 | 1,295 | 2,000 | 3,237.50 |
| 2008-02-25 | 1,245 | 1,250 | 1,245 | 1,250 | 7,000 | 3,125 |
| 2008-02-22 | 1,265 | 1,265 | 1,240 | 1,245 | 3,500 | 3,112.50 |
| 2008-02-21 | 1,245 | 1,245 | 1,240 | 1,245 | 6,000 | 3,112.50 |
| 2008-02-20 | 1,250 | 1,250 | 1,245 | 1,245 | 4,500 | 3,112.50 |
| 2008-02-19 | 1,260 | 1,260 | 1,230 | 1,250 | 3,500 | 3,125 |
| 2008-02-18 | 1,298 | 1,298 | 1,260 | 1,260 | 5,000 | 3,150 |
| 2008-02-15 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 3,150 |
| 2008-02-14 | 1,220 | 1,250 | 1,220 | 1,250 | 1,500 | 3,125 |
| 2008-02-13 | 1,240 | 1,240 | 1,215 | 1,220 | 2,500 | 3,050 |
| 2008-02-12 | 1,245 | 1,245 | 1,240 | 1,240 | 5,000 | 3,100 |
| 2008-02-08 | 1,283 | 1,283 | 1,243 | 1,243 | 3,000 | 3,107.50 |
| 2008-02-07 | 1,275 | 1,283 | 1,270 | 1,283 | 4,500 | 3,207.50 |
| 2008-02-06 | 1,320 | 1,320 | 1,260 | 1,273 | 7,500 | 3,182.50 |
| 2008-02-05 | 1,364 | 1,364 | 1,300 | 1,300 | 4,500 | 3,250 |
| 2008-02-04 | 1,365 | 1,365 | 1,350 | 1,364 | 5,000 | 3,410 |
| 2008-02-01 | 1,263 | 1,285 | 1,262 | 1,285 | 4,500 | 3,212.50 |
| 2008-01-31 | 1,230 | 1,240 | 1,220 | 1,240 | 4,500 | 3,100 |
| 2008-01-30 | 1,220 | 1,250 | 1,220 | 1,230 | 8,000 | 3,075 |
| 2008-01-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 2,950 |
| 2008-01-25 | 1,180 | 1,190 | 1,180 | 1,180 | 2,000 | 2,950 |
| 2008-01-24 | 1,160 | 1,177 | 1,160 | 1,165 | 2,000 | 2,912.50 |
| 2008-01-23 | 1,020 | 1,150 | 1,020 | 1,150 | 17,500 | 2,875 |
| 2008-01-22 | 999 | 1,020 | 970 | 1,000 | 43,000 | 2,500 |
| 2008-01-21 | 1,200 | 1,200 | 1,120 | 1,159 | 11,000 | 2,897.50 |
| 2008-01-18 | 1,220 | 1,220 | 1,180 | 1,180 | 7,500 | 2,950 |
| 2008-01-17 | 1,240 | 1,255 | 1,200 | 1,210 | 10,000 | 3,025 |
| 2008-01-16 | 1,299 | 1,300 | 1,270 | 1,280 | 13,500 | 3,200 |
| 2008-01-15 | 1,320 | 1,320 | 1,300 | 1,302 | 7,500 | 3,255 |
| 2008-01-11 | 1,321 | 1,321 | 1,320 | 1,320 | 3,000 | 3,300 |
| 2008-01-10 | 1,309 | 1,320 | 1,309 | 1,320 | 1,500 | 3,300 |
| 2008-01-09 | 1,355 | 1,355 | 1,309 | 1,309 | 4,000 | 3,272.50 |
| 2008-01-08 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 3,350 |
| 2008-01-07 | 1,349 | 1,349 | 1,300 | 1,300 | 3,500 | 3,250 |
| 2008-01-04 | 1,331 | 1,331 | 1,311 | 1,311 | 3,000 | 3,277.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2014-08-27]1株→0.2株
